Mercados españoles abiertos en 4 hrs 4 min

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1.101,06+6,26 (+0,57%)
Al cierre: 04:00PM EDT
1.101,06 0,00 (0,00%)
Después del cierre: 07:44PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 20241105,081112,371095,071101,061101,06284.300
17 abr 20241103,191103,301091,141094,801094,80328.100
16 abr 20241073,311095,001073,261089,511089,51539.400
15 abr 20241093,741094,321068,711069,271069,27324.900
12 abr 20241077,001082,501072,181076,491076,49263.200
11 abr 20241094,881094,881076,831083,001083,00299.600
10 abr 20241090,971096,541086,831093,101093,10221.300
09 abr 20241113,801118,211089,311095,741095,74290.100
08 abr 20241117,561120,411105,911107,241107,24246.900
05 abr 20241102,981121,211102,981117,561117,56280.100
04 abr 20241133,751134,021098,741099,631099,63307.900
03 abr 20241139,971149,231132,211132,951132,95281.800
02 abr 20241135,091142,041131,401140,211140,21325.600
01 abr 20241128,221133,771122,501130,281130,28236.800
28 mar 20241140,971142,721125,631128,881128,88293.000
27 mar 20241143,801144,061123,481135,521135,52369.100
26 mar 20241131,481140,641123,861134,781134,78353.000
25 mar 20241164,741165,151136,431137,071137,07350.200
22 mar 20241162,941168,601155,881167,531167,53273.600
21 mar 20241149,611169,111144,141162,941162,94427.700
20 mar 20241141,241145,731136,111145,291145,29297.000
19 mar 20241121,581136,271121,501134,631134,63263.900
18 mar 20241122,571125,341111,551113,831113,83325.400
15 mar 20241113,411121,991110,401113,181113,18533.700
14 mar 20241105,001118,101100,721116,901116,90374.400
13 mar 20241093,921105,461088,501101,401101,40268.100
12 mar 20241086,001098,461084,791094,601094,60309.300
11 mar 20241089,491089,491071,571086,131086,13229.500
08 mar 20241083,941095,001078,881084,201084,20316.700
07 mar 20241090,451096,681086,001089,431089,43264.300
06 mar 20241079,671089,711074,981081,651081,65333.900
05 mar 20241082,051084,861077,421079,671079,67296.800
04 mar 20241088,061090,791072,841077,981077,98321.600
01 mar 20241085,711091,231082,131085,451085,45233.500
29 feb 20241098,951098,951078,151087,421087,42422.900
28 feb 20241080,001093,991074,871092,961092,96336.700
27 feb 20241069,201083,571058,841081,751081,75354.800
26 feb 20241058,901068,801056,191062,071062,07338.600
23 feb 20241053,931066,121053,741058,021058,02223.800
22 feb 20241043,201058,911043,201054,811054,81305.700
21 feb 20241039,121047,501033,201039,771039,77259.900
20 feb 20241050,731056,141032,761035,631035,63413.700
16 feb 20241055,231060,511041,991051,051051,05443.100
15 feb 20241050,981057,201037,031047,901047,90406.200
14 feb 20241035,001050,601034,631049,301049,30515.200
13 feb 20241025,001041,721025,001039,261039,26487.500
12 feb 20241025,701027,281016,861026,391026,39408.100
09 feb 20241025,891041,331021,751025,821025,82553.600
08 feb 20241010,501069,421009,291020,831020,83810.200
07 feb 20241055,711074,041050,481067,021067,02605.600
06 feb 20241054,621056,321045,871051,861051,86292.000
05 feb 20241043,751057,221040,621055,621055,62342.600
02 feb 20241037,001054,571034,911047,311047,31314.700
01 feb 20241031,111042,061021,291041,751041,75278.000
31 ene 20241036,821045,851022,441023,051023,05330.900
30 ene 20241030,001047,571027,151041,121041,12256.800
29 ene 20241024,061032,641017,201030,011030,01255.900
26 ene 20241026,381028,921018,061022,511022,51268.000
25 ene 20241023,921024,381013,511024,041024,04340.200
24 ene 20241025,511025,511010,031018,451018,45370.800
23 ene 20241037,501039,831011,441025,321025,32473.600
22 ene 20241028,611039,161015,691035,941035,94362.200
19 ene 20241015,621037,241014,881028,101028,10677.000
18 ene 2024987,081015,60987,081015,531015,53516.800
17 ene 2024991,141004,45983,98992,16992,16511.900
16 ene 2024956,99996,83954,33990,25990,25581.500
12 ene 2024948,38957,90941,06953,06953,06334.300
11 ene 2024937,61947,17935,75944,61944,61330.900
10 ene 2024927,46937,81927,46936,55936,55404.200
09 ene 2024924,38929,14921,25927,90927,90380.000
08 ene 2024926,59933,62914,50927,94927,94611.700
05 ene 2024935,00937,80924,40925,40925,40468.000
04 ene 2024945,50951,27935,08935,80935,80372.900
03 ene 2024952,10958,54941,38943,71943,71465.700
02 ene 2024948,89965,68943,33944,98944,98396.000
29 dic 2023944,49950,83941,30950,08950,08350.000
28 dic 2023945,69945,84939,36941,21941,21232.900
27 dic 2023940,00943,84936,09942,55942,55203.500
26 dic 2023950,68952,89940,42942,06942,06258.400
22 dic 2023957,55962,56951,32952,06952,06335.200
21 dic 2023953,82962,14952,85957,55957,55243.300
20 dic 2023963,00969,09950,00950,25950,25299.600
19 dic 2023963,78966,66958,69964,26964,26292.700
18 dic 2023952,98964,26952,98960,13960,13406.700
15 dic 2023948,70952,39936,06951,57951,57904.000
14 dic 2023983,72983,72945,53951,12951,12612.700
13 dic 2023976,55988,00974,02983,41983,41367.500
12 dic 2023971,82973,22967,08972,79972,79281.700
11 dic 2023955,03969,62953,30965,52965,52355.700
08 dic 2023952,99957,98941,93945,88945,88422.800
07 dic 2023988,00988,00953,14953,71953,71591.200
06 dic 2023982,35986,79979,01985,20985,20373.400
05 dic 2023982,08982,22970,60977,97977,97322.900
04 dic 2023978,48988,16970,55983,22983,22470.000
01 dic 2023984,50988,81978,28980,52980,52321.700
30 nov 2023975,12982,81971,10982,38982,38509.800
29 nov 2023975,70977,75969,78973,94973,94275.800
28 nov 2023987,08988,94972,02977,43977,43272.100
27 nov 2023984,65990,07982,15983,13983,13283.200
24 nov 2023992,60992,60984,76987,16987,1697.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...